Grace Fabric Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.570	6.810	6.540	6.560	6.537	2,304,100
2022-08-02	6.950	6.960	6.550	6.660	6.637	3,713,600
2022-08-01	7.030	7.140	6.970	7.010	6.986	1,922,200
2022-07-29	6.980	7.290	6.960	6.990	6.966	3,760,800
2022-07-28	6.880	6.990	6.860	6.940	6.916	1,776,400
2022-07-27	6.910	6.910	6.750	6.850	6.826	1,160,900
2022-07-26	6.910	6.910	6.780	6.850	6.826	1,053,300
2022-07-25	7.060	7.130	6.850	6.870	6.846	1,442,200
2022-07-22	7.010	7.110	6.890	6.970	6.946	1,640,100
2022-07-21	7.040	7.120	7.010	7.020	6.996	1,753,933
2022-07-20	6.790	7.150	6.760	7.100	7.075	5,112,028
2022-07-19	6.600	6.960	6.510	6.790	6.766	5,380,700
2022-07-18	6.250	6.580	6.250	6.570	6.547	2,825,343
2022-07-15	6.610	6.640	6.360	6.370	6.348	3,062,700
2022-07-14	6.800	6.880	6.580	6.660	6.637	4,554,000
2022-07-13	6.810	6.970	6.780	6.850	6.826	3,136,798
2022-07-12	6.980	6.980	6.810	6.890	6.866	2,819,400
2022-07-11	7.340	7.340	6.870	7.010	6.888	6,986,156
2022-07-08	7.360	7.380	7.150	7.300	7.173	6,110,977
2022-07-07	7.110	7.290	7.050	7.250	7.123	3,609,977
2022-07-06	7.320	7.330	6.980	7.060	6.937	7,198,500
2022-07-05	7.290	7.480	7.280	7.310	7.182	6,720,400
2022-07-04	7.170	7.320	7.140	7.310	7.182	2,802,577
2022-07-01	7.380	7.520	7.220	7.240	7.114	6,560,111
2022-06-30	7.320	7.560	7.290	7.420	7.290	7,283,498
2022-06-29	7.340	7.470	7.270	7.340	7.212	5,387,666
2022-06-28	7.490	7.550	7.230	7.330	7.202	8,671,675
2022-06-27	7.160	7.620	7.120	7.530	7.399	12,324,876
2022-06-24	6.870	7.530	6.870	7.120	6.996	7,211,200
2022-06-23	7.100	7.120	6.710	6.870	6.750	8,587,000
2022-06-22	7.180	7.380	7.100	7.100	6.976	6,940,900
2022-06-21	7.100	7.220	7.100	7.220	7.094	2,803,700
2022-06-20	7.230	7.250	7.080	7.140	7.015	5,742,800
2022-06-17	7.130	7.390	7.100	7.200	7.074	6,590,000
2022-06-16	7.120	7.190	7.080	7.180	7.055	3,310,428
2022-06-15	7.380	7.420	7.000	7.140	7.015	9,028,641
2022-06-14	6.950	7.660	6.950	7.370	7.241	9,824,200
2022-06-13	7.020	7.100	6.950	7.050	6.927	2,284,500
2022-06-10	7.120	7.200	7.020	7.070	6.947	5,159,000
2022-06-09	7.200	7.380	7.130	7.140	7.015	6,012,400
2022-06-08	7.150	7.270	7.000	7.260	7.133	3,966,395
2022-06-07	7.250	7.280	7.020	7.100	6.976	5,474,495
2022-06-06	6.990	7.360	6.970	7.230	7.104	7,493,395
2022-06-02	6.910	7.020	6.830	6.990	6.868	2,747,000
2022-06-01	7.030	7.030	6.760	6.910	6.789	4,714,000
2022-05-31	6.870	7.020	6.770	6.910	6.789	4,671,100
2022-05-30	6.750	6.880	6.700	6.870	6.750	2,616,800
2022-05-27	6.900	6.900	6.620	6.700	6.583	4,954,500
2022-05-26	6.730	7.000	6.680	6.850	6.730	5,295,600
2022-05-25	6.620	6.780	6.550	6.780	6.662	2,303,300
2022-05-24	7.000	7.030	6.600	6.620	6.504	5,787,962
2022-05-23	6.750	7.070	6.700	7.000	6.878	6,177,562
2022-05-20	6.640	6.770	6.630	6.730	6.612	2,091,300
2022-05-19	6.680	6.710	6.560	6.640	6.524	4,132,000
2022-05-18	6.590	6.830	6.560	6.720	6.603	4,879,800
2022-05-17	6.500	6.610	6.490	6.580	6.465	2,029,600
2022-05-16	6.700	6.750	6.490	6.530	6.416	4,054,800
2022-05-13	6.500	6.750	6.500	6.690	6.573	5,364,100
2022-05-12	6.410	6.550	6.400	6.480	6.367	1,771,100
2022-05-11	6.600	6.690	6.460	6.470	6.357	4,623,000

← NewerPage 18 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.0300 CNY
2022-07-12	0.0984 CNY
2021-07-05	0.0810 CNY
2020-06-23	0.0720 CNY
2019-10-25	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.